*ST节能 sz.000820
3.80
-0.52%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.46 | 3.60 | 3.46 | 3.51 | +0.86% | 0.39 | 3.75% |
| 2026-04-21 | 3.61 | 3.74 | 3.43 | 3.48 | -3.60% | 0.48 | 4.51% |
| 2026-04-20 | 3.49 | 3.65 | 3.49 | 3.61 | +3.44% | 0.33 | 3.12% |
| 2026-04-17 | 3.47 | 3.54 | 3.43 | 3.49 | +0.87% | 0.20 | 1.91% |
| 2026-04-16 | 3.45 | 3.52 | 3.42 | 3.46 | +1.17% | 0.16 | 1.54% |
| 2026-04-15 | 3.47 | 3.47 | 3.38 | 3.42 | -1.44% | 0.14 | 1.34% |
| 2026-04-14 | 3.53 | 3.62 | 3.43 | 3.47 | -0.86% | 0.23 | 2.20% |
| 2026-04-13 | 3.39 | 3.53 | 3.39 | 3.50 | +3.86% | 0.33 | 3.19% |
| 2026-04-10 | 3.36 | 3.37 | 3.34 | 3.37 | +0.90% | 0.10 | 1.01% |
| 2026-04-09 | 3.35 | 3.39 | 3.34 | 3.34 | -1.47% | 0.08 | 0.83% |
| 2026-04-08 | 3.39 | 3.39 | 3.34 | 3.39 | +0.89% | 0.13 | 1.31% |
| 2026-04-07 | 3.38 | 3.41 | 3.36 | 3.36 | -0.59% | 0.08 | 0.83% |
| 2026-04-03 | 3.41 | 3.43 | 3.34 | 3.38 | -0.88% | 0.11 | 1.08% |
| 2026-04-02 | 3.40 | 3.57 | 3.38 | 3.41 | +0.29% | 0.32 | 3.08% |
| 2026-04-01 | 3.36 | 3.40 | 3.34 | 3.40 | +2.41% | 0.15 | 1.55% |
| 2026-03-31 | 3.38 | 3.41 | 3.31 | 3.32 | -1.48% | 0.12 | 1.24% |
| 2026-03-30 | 3.35 | 3.42 | 3.34 | 3.37 | +0.30% | 0.11 | 1.07% |
| 2026-03-27 | 3.34 | 3.38 | 3.30 | 3.36 | +1.51% | 0.11 | 1.13% |
| 2026-03-26 | 3.37 | 3.38 | 3.31 | 3.31 | -1.49% | 0.13 | 1.32% |
| 2026-03-25 | 3.39 | 3.41 | 3.27 | 3.36 | -1.47% | 0.28 | 2.85% |